HS China A Utilities (HSCAUI)

HSCAUI
🏛️ Hong Kong →
3,543.16
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 3,273.41 3,273.41 3,273.41 3,273.41 0.0M
2022-12-29 3,234.39 3,234.39 3,234.39 3,234.39 0.0M
2022-12-28 3,257.75 3,257.75 3,257.75 3,257.75 0.0M
2022-12-27 3,181.32 3,181.32 3,181.32 3,181.32 0.0M
2022-12-26 3,169.67 3,169.67 3,169.67 3,169.67 0.0M
2022-12-23 3,124.14 3,124.14 3,124.14 3,124.14 0.0M
2022-12-22 3,113.75 3,113.75 3,113.75 3,113.75 0.0M
2022-12-21 3,155.74 3,155.74 3,155.74 3,155.74 0.0M
2022-12-20 3,179.17 3,179.17 3,179.17 3,179.17 0.0M
2022-12-19 3,180.35 3,180.35 3,180.35 3,180.35 0.0M
2022-12-16 3,250.91 3,250.91 3,250.91 3,250.91 0.0M
2022-12-15 3,233.49 3,233.49 3,233.49 3,233.49 0.0M
2022-12-14 3,235.50 3,235.50 3,235.50 3,235.50 0.0M
2022-12-13 3,249.24 3,249.24 3,249.24 3,249.24 0.0M
2022-12-12 3,240.51 3,240.51 3,240.51 3,240.51 0.0M
2022-12-09 3,296.11 3,296.11 3,296.11 3,296.11 0.0M
2022-12-08 3,319.69 3,319.69 3,319.69 3,319.69 0.0M
2022-12-07 3,342.03 3,342.03 3,342.03 3,342.03 0.0M
2022-12-06 3,381.83 3,381.83 3,381.83 3,381.83 0.0M
2022-12-05 3,428.91 3,428.91 3,428.91 3,428.91 0.0M
2022-12-02 3,381.66 3,381.66 3,381.66 3,381.66 0.0M
2022-12-01 3,384.51 3,384.51 3,384.51 3,384.51 0.0M
2022-11-30 3,398.71 3,398.71 3,398.71 3,398.71 0.0M
2022-11-29 3,393.15 3,393.15 3,393.15 3,393.15 0.0M
2022-11-28 3,422.47 3,422.47 3,422.47 3,422.47 0.0M
2022-11-25 3,391.54 3,391.54 3,391.54 3,391.54 0.0M
2022-11-24 3,369.33 3,369.33 3,369.33 3,369.33 0.0M
2022-11-23 3,361.95 3,361.95 3,361.95 3,361.95 0.0M
2022-11-22 3,323.40 3,323.40 3,323.40 3,323.40 0.0M
2022-11-21 3,310.53 3,310.53 3,310.53 3,310.53 0.0M
2022-11-18 3,294.64 3,294.64 3,294.64 3,294.64 0.0M
2022-11-17 3,286.75 3,286.75 3,286.75 3,286.75 0.0M
2022-11-16 3,309.25 3,309.25 3,309.25 3,309.25 0.0M
2022-11-15 3,287.48 3,287.48 3,287.48 3,287.48 0.0M
2022-11-14 3,245.33 3,245.33 3,245.33 3,245.33 0.0M
2022-11-11 3,274.71 3,274.71 3,274.71 3,274.72 0.0M
2022-11-10 3,239.42 3,239.42 3,239.42 3,239.42 0.0M
2022-11-09 3,253.04 3,253.04 3,253.04 3,253.04 0.0M
2022-11-08 3,258.43 3,258.43 3,258.43 3,258.43 0.0M
2022-11-07 3,262.69 3,262.69 3,262.69 3,262.70 0.0M
2022-11-04 3,266.32 3,266.32 3,266.32 3,266.32 0.0M
2022-11-03 3,196.26 3,196.26 3,196.26 3,196.26 0.0M
2022-11-02 3,211.81 3,211.81 3,211.81 3,211.81 0.0M
2022-11-01 3,207.40 3,207.40 3,207.40 3,207.40 0.0M
2022-10-31 3,167.36 3,167.36 3,167.36 3,167.36 0.0M
2022-10-28 3,191.84 3,191.84 3,191.84 3,191.84 0.0M
2022-10-27 3,292.74 3,292.74 3,292.74 3,292.74 0.0M
2022-10-26 3,372.38 3,372.38 3,372.38 3,372.38 0.0M
2022-10-25 3,369.15 3,369.15 3,369.15 3,369.15 0.0M
2022-10-24 3,352.52 3,352.52 3,352.52 3,352.52 0.0M
2022-10-21 3,408.63 3,408.63 3,408.63 3,408.63 0.0M
2022-10-20 3,365.84 3,365.84 3,365.84 3,365.84 0.0M
2022-10-19 3,399.20 3,399.20 3,399.20 3,399.20 0.0M
2022-10-18 3,446.13 3,446.13 3,446.13 3,446.13 0.0M
2022-10-17 3,449.84 3,449.84 3,449.84 3,449.84 0.0M
2022-10-14 3,469.48 3,469.48 3,469.48 3,469.48 0.0M
2022-10-13 3,451.84 3,451.84 3,451.84 3,451.85 0.0M
2022-10-12 3,414.65 3,414.65 3,414.65 3,414.65 0.0M
2022-10-11 3,380.64 3,380.64 3,380.64 3,380.64 0.0M
2022-10-10 3,274.67 3,274.67 3,274.67 3,274.67 0.0M
2022-09-30 3,259.73 3,259.73 3,259.73 3,259.73 0.0M
2022-09-29 3,254.90 3,254.90 3,254.90 3,254.91 0.0M
2022-09-28 3,273.32 3,273.32 3,273.32 3,273.32 0.0M
2022-09-27 3,346.41 3,346.41 3,346.41 3,346.41 0.0M
2022-09-26 3,325.42 3,325.42 3,325.42 3,325.42 0.0M
2022-09-23 3,390.70 3,390.70 3,390.70 3,390.70 0.0M
2022-09-22 3,430.83 3,430.83 3,430.83 3,430.83 0.0M
2022-09-21 3,441.30 3,441.30 3,441.30 3,441.30 0.0M
2022-09-20 3,389.90 3,389.90 3,389.90 3,389.90 0.0M
2022-09-19 3,370.29 3,370.29 3,370.29 3,370.29 0.0M
2022-09-16 3,404.79 3,404.79 3,404.79 3,404.79 0.0M
2022-09-15 3,517.91 3,517.91 3,517.91 3,517.91 0.0M
2022-09-14 3,586.71 3,586.71 3,586.71 3,586.71 0.0M
2022-09-13 3,632.20 3,632.20 3,632.20 3,632.20 0.0M
2022-09-09 3,702.67 3,702.67 3,702.67 3,702.68 0.0M
2022-09-08 3,701.02 3,701.02 3,701.02 3,701.02 0.0M
2022-09-07 3,694.84 3,694.84 3,694.84 3,694.84 0.0M
2022-09-06 3,650.15 3,650.15 3,650.15 3,650.15 0.0M
2022-09-05 3,587.15 3,587.15 3,587.15 3,587.15 0.0M
2022-09-02 3,518.26 3,518.26 3,518.26 3,518.26 0.0M
2022-09-01 3,480.48 3,480.48 3,480.48 3,480.48 0.0M
2022-08-31 3,518.49 3,518.49 3,518.49 3,518.49 0.0M
2022-08-30 3,561.88 3,561.88 3,561.88 3,561.88 0.0M
2022-08-29 3,616.57 3,616.57 3,616.57 3,616.57 0.0M
2022-08-26 3,621.47 3,621.47 3,621.47 3,621.47 0.0M
2022-08-25 3,630.70 3,630.70 3,630.70 3,630.70 0.0M
2022-08-24 3,566.08 3,566.08 3,566.08 3,566.08 0.0M
2022-08-23 3,641.22 3,641.22 3,641.22 3,641.22 0.0M
2022-08-22 3,593.28 3,593.28 3,593.28 3,593.28 0.0M
2022-08-19 3,606.73 3,606.73 3,606.73 3,606.73 0.0M
2022-08-18 3,471.22 3,471.22 3,471.22 3,471.22 0.0M
2022-08-17 3,539.53 3,539.53 3,539.53 3,539.53 0.0M
2022-08-16 3,502.74 3,502.74 3,502.74 3,502.74 0.0M
2022-08-15 3,480.27 3,480.27 3,480.27 3,480.27 0.0M
2022-08-12 3,428.95 3,428.95 3,428.95 3,428.95 0.0M
2022-08-11 3,381.30 3,381.30 3,381.30 3,381.30 0.0M
2022-08-10 3,326.64 3,326.64 3,326.64 3,326.64 0.0M
2022-08-09 3,347.73 3,347.73 3,347.73 3,347.73 0.0M
2022-08-08 3,363.32 3,363.32 3,363.32 3,363.32 0.0M
2022-08-05 3,326.40 3,326.40 3,326.40 3,326.40 0.0M
2022-08-04 3,310.77 3,310.77 3,310.77 3,310.77 0.0M
2022-08-03 3,253.34 3,253.34 3,253.34 3,253.34 0.0M
2022-08-02 3,297.02 3,297.02 3,297.02 3,297.02 0.0M
2022-08-01 3,410.73 3,410.73 3,410.73 3,410.73 0.0M
2022-07-29 3,442.98 3,442.98 3,442.98 3,442.98 0.0M
2022-07-28 3,432.64 3,432.64 3,432.64 3,432.64 0.0M
2022-07-27 3,441.67 3,441.67 3,441.67 3,441.67 0.0M
2022-07-26 3,447.92 3,447.92 3,447.92 3,447.92 0.0M
2022-07-25 3,440.90 3,440.90 3,440.90 3,440.90 0.0M
2022-07-22 3,497.75 3,497.75 3,497.75 3,497.75 0.0M
2022-07-21 3,506.54 3,506.54 3,506.54 3,506.54 0.0M
2022-07-20 3,589.86 3,589.86 3,589.86 3,589.86 0.0M
2022-07-19 3,597.85 3,597.85 3,597.85 3,597.85 0.0M
2022-07-18 3,643.60 3,643.60 3,643.60 3,643.60 0.0M
2022-07-15 3,524.58 3,524.58 3,524.58 3,524.58 0.0M
2022-07-14 3,578.40 3,578.40 3,578.40 3,578.40 0.0M
2022-07-13 3,672.43 3,672.43 3,672.43 3,672.43 0.0M
2022-07-12 3,623.56 3,623.56 3,623.56 3,623.56 0.0M
2022-07-11 3,619.55 3,619.55 3,619.55 3,619.56 0.0M
2022-07-08 3,596.01 3,596.01 3,596.01 3,596.01 0.0M
2022-07-07 3,598.12 3,598.12 3,598.12 3,598.12 0.0M
2022-07-06 3,561.99 3,561.99 3,561.99 3,561.99 0.0M
2022-07-05 3,586.50 3,586.50 3,586.50 3,586.50 0.0M
2022-07-04 3,541.54 3,541.54 3,541.54 3,541.54 0.0M
2022-07-01 3,459.02 3,459.02 3,459.02 3,459.02 0.0M
2022-06-30 3,408.23 3,408.23 3,408.23 3,408.23 0.0M
2022-06-29 3,412.87 3,412.87 3,412.87 3,412.87 0.0M
2022-06-28 3,453.78 3,453.78 3,453.78 3,453.78 0.0M
2022-06-27 3,403.98 3,403.98 3,403.98 3,403.98 0.0M
2022-06-24 3,405.80 3,405.80 3,405.80 3,405.80 0.0M
2022-06-23 3,405.83 3,405.83 3,405.83 3,405.83 0.0M
2022-06-22 3,396.60 3,396.60 3,396.60 3,396.60 0.0M
2022-06-21 3,449.39 3,449.39 3,449.39 3,449.39 0.0M
2022-06-20 3,438.08 3,438.08 3,438.08 3,438.08 0.0M
2022-06-17 3,400.81 3,400.81 3,400.81 3,400.81 0.0M
2022-06-16 3,386.05 3,386.05 3,386.05 3,386.05 0.0M
2022-06-15 3,411.57 3,411.57 3,411.57 3,411.57 0.0M
2022-06-14 3,425.78 3,425.78 3,425.78 3,425.78 0.0M
2022-06-13 3,383.08 3,383.08 3,383.08 3,383.09 0.0M
2022-06-10 3,460.90 3,460.90 3,460.90 3,460.90 0.0M
2022-06-09 3,398.14 3,398.14 3,398.14 3,398.14 0.0M
2022-06-08 3,433.36 3,433.36 3,433.36 3,433.36 0.0M
2022-06-07 3,387.05 3,387.05 3,387.05 3,387.05 0.0M
2022-06-06 3,398.23 3,398.23 3,398.23 3,398.23 0.0M
2022-06-02 3,370.46 3,370.46 3,370.46 3,370.46 0.0M
2022-06-01 3,379.22 3,379.22 3,379.22 3,379.22 0.0M
2022-05-31 3,402.71 3,402.71 3,402.71 3,402.71 0.0M
2022-05-30 3,350.75 3,350.75 3,350.75 3,350.75 0.0M
2022-05-27 3,330.78 3,330.78 3,330.78 3,330.78 0.0M
2022-05-26 3,347.65 3,347.65 3,347.65 3,347.65 0.0M
2022-05-25 3,320.60 3,320.60 3,320.60 3,320.60 0.0M
2022-05-24 3,219.98 3,219.98 3,219.98 3,219.98 0.0M
2022-05-23 3,291.62 3,291.62 3,291.62 3,291.62 0.0M
2022-05-20 3,311.59 3,311.59 3,311.59 3,311.59 0.0M
2022-05-19 3,280.00 3,280.00 3,280.00 3,280.00 0.0M
2022-05-18 3,235.07 3,235.07 3,235.07 3,235.07 0.0M
2022-05-17 3,211.10 3,211.10 3,211.10 3,211.10 0.0M
2022-05-16 3,236.41 3,236.41 3,236.41 3,236.41 0.0M
2022-05-13 3,262.58 3,262.58 3,262.58 3,262.58 0.0M
2022-05-12 3,225.91 3,225.91 3,225.91 3,225.91 0.0M
2022-05-11 3,222.89 3,222.89 3,222.89 3,222.89 0.0M
2022-05-10 3,220.17 3,220.17 3,220.17 3,220.17 0.0M
2022-05-09 3,136.34 3,136.34 3,136.34 3,136.34 0.0M
2022-05-06 3,124.13 3,124.13 3,124.13 3,124.13 0.0M
2022-05-05 3,198.87 3,198.87 3,198.87 3,198.87 0.0M
2022-04-29 3,175.43 3,175.43 3,175.43 3,175.43 0.0M
2022-04-28 3,132.08 3,132.08 3,132.08 3,132.08 0.0M
2022-04-27 3,109.36 3,109.36 3,109.36 3,109.36 0.0M
2022-04-26 3,010.87 3,010.87 3,010.87 3,010.87 0.0M
2022-04-25 3,068.31 3,068.31 3,068.31 3,068.31 0.0M
2022-04-22 3,194.31 3,194.31 3,194.31 3,194.31 0.0M
2022-04-21 3,106.57 3,106.57 3,106.57 3,106.57 0.0M
2022-04-20 3,194.90 3,194.90 3,194.90 3,194.90 0.0M
2022-04-19 3,240.35 3,240.35 3,240.35 3,240.35 0.0M
2022-04-18 3,213.94 3,213.94 3,213.94 3,213.94 0.0M
2022-04-15 3,196.34 3,196.34 3,196.34 3,196.34 0.0M
2022-04-14 3,172.41 3,172.41 3,172.41 3,172.41 0.0M
2022-04-13 3,179.48 3,179.48 3,179.48 3,179.48 0.0M
2022-04-12 3,216.96 3,216.96 3,216.96 3,216.96 0.0M
2022-04-11 3,201.20 3,201.20 3,201.20 3,201.20 0.0M
2022-04-08 3,286.37 3,286.37 3,286.37 3,286.37 0.0M
2022-04-07 3,273.68 3,273.68 3,273.68 3,273.68 0.0M
2022-04-06 3,327.98 3,327.98 3,327.98 3,327.98 0.0M
2022-04-01 3,298.22 3,298.22 3,298.22 3,298.22 0.0M
2022-03-31 3,283.35 3,283.35 3,283.35 3,283.35 0.0M
2022-03-30 3,312.80 3,312.80 3,312.80 3,312.80 0.0M
2022-03-29 3,276.24 3,276.24 3,276.24 3,276.24 0.0M
2022-03-28 3,277.23 3,277.23 3,277.23 3,277.23 0.0M
2022-03-25 3,250.76 3,250.76 3,250.76 3,250.76 0.0M
2022-03-24 3,308.13 3,308.13 3,308.13 3,308.13 0.0M
2022-03-23 3,356.67 3,356.67 3,356.67 3,356.67 0.0M
2022-03-22 3,363.67 3,363.67 3,363.67 3,363.67 0.0M
2022-03-21 3,357.91 3,357.91 3,357.91 3,357.91 0.0M
2022-03-18 3,376.20 3,376.20 3,376.20 3,376.20 0.0M
2022-03-17 3,316.18 3,316.18 3,316.18 3,316.18 0.0M
2022-03-16 3,318.59 3,318.59 3,318.59 3,318.59 0.0M
2022-03-15 3,180.41 3,180.41 3,180.41 3,180.41 0.0M
2022-03-14 3,420.32 3,420.32 3,420.32 3,420.32 0.0M
2022-03-11 3,537.96 3,537.96 3,537.96 3,537.96 0.0M
2022-03-10 3,597.29 3,597.29 3,597.29 3,597.29 0.0M
2022-03-09 3,520.25 3,520.25 3,520.25 3,520.25 0.0M
2022-03-08 3,490.75 3,490.75 3,490.75 3,490.75 0.0M
2022-03-07 3,634.30 3,634.30 3,634.30 3,634.30 0.0M
2022-03-04 3,680.89 3,680.89 3,680.89 3,680.89 0.0M
2022-03-03 3,696.01 3,696.01 3,696.01 3,696.01 0.0M
2022-03-02 3,637.21 3,637.21 3,637.21 3,637.21 0.0M
2022-03-01 3,640.72 3,640.72 3,640.72 3,640.72 0.0M
2022-02-28 3,642.77 3,642.77 3,642.77 3,642.77 0.0M
2022-02-25 3,612.48 3,612.48 3,612.48 3,612.48 0.0M
2022-02-24 3,495.45 3,495.45 3,495.45 3,495.45 0.0M
2022-02-23 3,534.51 3,534.51 3,534.51 3,534.51 0.0M
2022-02-22 3,515.37 3,515.37 3,515.37 3,515.37 0.0M
2022-02-21 3,566.78 3,566.78 3,566.78 3,566.78 0.0M
2022-02-18 3,582.66 3,582.66 3,582.66 3,582.66 0.0M
2022-02-17 3,564.77 3,564.77 3,564.77 3,564.77 0.0M
2022-02-16 3,554.92 3,554.92 3,554.92 3,554.92 0.0M
2022-02-15 3,545.37 3,545.37 3,545.37 3,545.37 0.0M
2022-02-14 3,567.01 3,567.01 3,567.01 3,567.01 0.0M
2022-02-11 3,666.57 3,666.57 3,666.57 3,666.57 0.0M
2022-02-10 3,715.89 3,715.89 3,715.89 3,715.89 0.0M
2022-02-09 3,685.72 3,685.72 3,685.72 3,685.72 0.0M
2022-02-08 3,614.43 3,614.43 3,614.43 3,614.43 0.0M
2022-02-07 3,510.38 3,510.38 3,510.38 3,510.38 0.0M
2022-01-28 3,408.04 3,408.04 3,408.04 3,408.04 0.0M
2022-01-27 3,451.10 3,451.10 3,451.10 3,451.10 0.0M
2022-01-26 3,501.16 3,501.16 3,501.16 3,501.16 0.0M
2022-01-25 3,461.34 3,461.34 3,461.34 3,461.34 0.0M
2022-01-24 3,611.67 3,611.67 3,611.67 3,611.67 0.0M
2022-01-21 3,616.64 3,616.64 3,616.64 3,616.64 0.0M
2022-01-20 3,661.74 3,661.74 3,661.74 3,661.74 0.0M
2022-01-19 3,656.26 3,656.26 3,656.26 3,656.26 0.0M
2022-01-18 3,670.11 3,670.11 3,670.11 3,670.11 0.0M
2022-01-17 3,604.39 3,604.39 3,604.39 3,604.39 0.0M
2022-01-14 3,593.16 3,593.16 3,593.16 3,593.16 0.0M
2022-01-13 3,614.00 3,614.00 3,614.00 3,614.00 0.0M
2022-01-12 3,657.91 3,657.91 3,657.91 3,657.91 0.0M
2022-01-11 3,648.29 3,648.29 3,648.29 3,648.29 0.0M
2022-01-10 3,652.06 3,652.06 3,652.06 3,652.06 0.0M
2022-01-07 3,677.75 3,677.75 3,677.75 3,677.75 0.0M
2022-01-06 3,742.30 3,742.30 3,742.30 3,742.30 0.0M
2022-01-05 3,761.11 3,761.11 3,761.11 3,761.11 0.0M
2022-01-04 3,885.84 3,885.84 3,885.84 3,885.84 0.0M